ROOF - IQ US Real Estate Small Cap ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 201826.410026.570026.385526.570026.570011,061
Jul 16, 201826.670026.670026.530026.550026.550014,200
Jul 13, 201826.760026.870026.710026.720026.72006,400
Jul 12, 201826.750026.830026.670026.760026.76004,800
Jul 11, 201826.910026.950026.800026.800026.80008,700
Jul 10, 201826.900026.970026.840026.870026.870018,200
Jul 09, 201827.120027.200026.850026.900026.900072,300
Jul 06, 201827.030027.150027.030027.100027.100010,000
Jul 05, 201826.900027.000026.700027.000027.000033,500
Jul 03, 201826.440026.870026.440026.810026.810039,600
Jul 02, 201826.390026.420026.120026.380026.380054,000
Jun 29, 201826.370026.630026.370026.560026.560016,800
Jun 28, 201826.260026.500026.260026.480026.48008,100
Jun 27, 201826.500026.510026.360026.360026.36009,200
Jun 26, 201826.310026.510026.310026.450026.450011,500
Jun 25, 201826.430026.530026.290026.410026.41006,300
Jun 22, 201826.280026.470026.280026.440026.440015,300
Jun 21, 201826.150026.290026.130026.290026.29009,100
Jun 21, 20180.37 Dividend
Jun 20, 201826.200026.580026.200026.560026.19009,300
Jun 19, 201826.170026.300026.170026.220025.85476,500
Jun 18, 201826.110026.300026.110026.280025.91393,900
Jun 15, 201826.200026.380026.200026.220025.85476,800
Jun 14, 201826.000026.200026.000026.150025.785729,000
Jun 13, 201826.400026.400025.870025.980025.618121,900
Jun 12, 201826.280026.470026.280026.380026.01256,700
Jun 11, 201826.200026.250026.140026.240025.874512,000
Jun 08, 201826.270026.330026.260026.280025.91394,900
Jun 07, 201826.200026.270026.120026.250025.88435,400
Jun 06, 201826.110026.220026.000026.220025.854712,700
Jun 05, 201826.170026.270026.110026.190025.825215,800
Jun 04, 201826.040026.150025.960026.130025.76606,200
Jun 01, 201825.900026.030025.830025.970025.608243,400
May 31, 201826.010026.010025.830025.860025.49987,700
May 30, 201825.750026.030025.750026.000025.63782,800
May 29, 201825.490025.670025.490025.670025.31244,900
May 25, 201825.430025.540025.400025.480025.12507,700
May 24, 201825.260025.380025.250025.360025.006720,900
May 23, 201825.000025.390025.000025.360025.00674,900
May 22, 201824.930025.080024.930025.010024.66168,500
May 21, 201824.660025.000024.590025.000024.651712,300
May 18, 201824.530024.610024.530024.590024.24744,500
May 17, 201824.600024.660024.520024.520024.17849,100
May 16, 201824.670024.690024.510024.580024.237615,500
May 15, 201824.710024.710024.520024.560024.21793,700
May 14, 201825.030025.030024.760024.780024.434821,600
May 11, 201825.140025.260025.060025.060024.71099,700
May 10, 201825.030025.220025.030025.150024.79967,100
May 09, 201824.660025.050024.660025.030024.681316,100
May 08, 201824.920024.930024.770024.840024.494018,500
May 07, 201824.700024.970024.680024.940024.59264,900
May 04, 201824.350024.670024.350024.660024.316510,300
May 03, 201824.230024.370024.210024.300023.96153,400
May 02, 201824.090024.210023.960024.150023.813620,800
May 01, 201824.090024.300023.970024.260023.92204,400
Apr 30, 201824.250024.290024.160024.170023.833310,000
Apr 27, 201824.050024.240024.050024.210023.872732,700
Apr 26, 201823.680023.930023.680023.910023.576913,400
Apr 25, 201823.520023.590023.390023.580023.25159,300
Apr 24, 201823.490023.660023.440023.560023.23189,700
Apr 23, 201823.540023.580023.360023.450023.123312,500
Apr 20, 201823.730023.760023.530023.530023.202216,100
Apr 19, 201823.850023.910023.590023.700023.369818,500
Apr 18, 201824.120024.200024.060024.060023.724820,700
Apr 17, 201823.900024.150023.900024.100023.764318,600
Apr 16, 201823.680023.920023.680023.840023.507919,600
Apr 13, 201823.570023.640023.460023.580023.251511,400
Apr 12, 201823.830023.830023.500023.530023.202226,400
Apr 11, 201823.580023.820023.580023.730023.399418,100
Apr 10, 201823.770023.770023.630023.630023.300821,700
Apr 09, 201823.770023.780023.620023.620023.291017,200
Apr 06, 201823.700024.000023.660023.710023.37979,700
Apr 05, 201823.880023.920023.710023.880023.547391,800
Apr 04, 201823.460023.970023.460023.920023.586812,200
Apr 03, 201823.410023.800023.370023.770023.43897,000
Apr 02, 201823.650023.710023.250023.260022.936014,400
Mar 29, 201823.850023.850023.590023.720023.389630,300
Mar 28, 201823.210023.790023.210023.740023.409321,700
Mar 27, 201823.140023.320022.890023.070022.74867,800
Mar 26, 201822.890023.040022.780023.040022.719015,300
Mar 23, 201823.200023.200022.840022.840022.5218102,100
Mar 22, 201823.400023.560023.220023.220022.896563,300
Mar 22, 20180.18 Dividend
Mar 21, 201823.450023.630023.380023.500022.995119,000
Mar 20, 201823.710023.710023.490023.540023.03439,500
Mar 19, 201823.780023.780023.520023.720023.21046,400
Mar 16, 201823.630023.810023.630023.810023.29857,200
Mar 15, 201823.720023.720023.510023.610023.102810,500
Mar 14, 201823.810023.840023.730023.730023.220214,100
Mar 13, 201823.790023.900023.710023.750023.239813,300
Mar 12, 201823.610023.770023.610023.730023.220227,900
Mar 09, 201823.500023.580023.390023.580023.07349,700
Mar 08, 201823.710023.710023.470023.490022.985412,900
Mar 07, 201823.290023.640023.290023.610023.102819,300
Mar 06, 201823.200023.430023.140023.410022.907111,400
Mar 05, 201823.090023.360023.050023.260022.760310,000
Mar 02, 201822.680023.020022.680022.980022.48638,100
Mar 01, 201822.660022.930022.600022.840022.349320,600
Feb 28, 201823.090023.090022.700022.700022.212316,600
Feb 27, 201823.570023.570022.890022.900022.408022,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...